13,000€
0,08%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 12,95 | 13,01 | 12,91 | 12,96 | -0,23% | 67,00 |
| 20.12.2024 | 13,06 | 13,06 | 12,78 | 12,99 | -1,89% | 2.123,00 |
| 19.12.2024 | 13,22 | 13,30 | 13,19 | 13,24 | 0,19% | 1.692,00 |
| 18.12.2024 | 13,48 | 13,48 | 13,22 | 13,22 | -1,31% | 1.158,00 |
| 17.12.2024 | 13,51 | 13,51 | 13,39 | 13,39 | -1,40% | 785,00 |
| 16.12.2024 | 13,47 | 13,61 | 13,47 | 13,58 | 1,00% | 480,00 |
| 13.12.2024 | 13,42 | 13,45 | 13,42 | 13,45 | 0,11% | 1.510,00 |
| 12.12.2024 | 13,44 | 13,44 | 13,43 | 13,43 | -0,44% | 1.465,00 |
| 11.12.2024 | 13,45 | 13,49 | 13,45 | 13,49 | -0,04% | 73,00 |
| 10.12.2024 | 13,63 | 13,63 | 13,46 | 13,50 | -0,48% | 248,00 |
| 09.12.2024 | 13,43 | 13,60 | 13,43 | 13,56 | 0,97% | 1.085,00 |
| 06.12.2024 | 13,56 | 13,58 | 13,43 | 13,43 | -1,03% | 121,00 |
| 05.12.2024 | 13,34 | 13,58 | 13,34 | 13,57 | 2,84% | 5.588,00 |
| 04.12.2024 | 13,24 | 13,33 | 13,20 | 13,20 | -0,34% | 722,00 |
| 03.12.2024 | 13,30 | 13,30 | 13,24 | 13,24 | 0,04% | 1.264,00 |
| 02.12.2024 | 13,00 | 13,34 | 12,98 | 13,24 | 0,99% | 1.330,00 |
| 29.11.2024 | 13,05 | 13,17 | 13,05 | 13,11 | 0,08% | 512,00 |
| 28.11.2024 | 13,05 | 13,14 | 13,05 | 13,10 | 1,00% | 347,00 |
| 27.11.2024 | 12,86 | 12,97 | 12,86 | 12,97 | 0,19% | 16,00 |
| 26.11.2024 | 12,90 | 12,99 | 12,87 | 12,94 | -0,88% | 2.670,00 |
| 25.11.2024 | 13,16 | 13,16 | 13,00 | 13,06 | -0,27% | 223,00 |
| 22.11.2024 | 13,17 | 13,17 | 12,94 | 13,09 | -0,11% | 138,00 |
| 21.11.2024 | 13,02 | 13,11 | 12,88 | 13,11 | 0,38% | - |
| 20.11.2024 | 13,00 | 13,06 | 13,00 | 13,06 | 1,40% | 31,00 |
| 19.11.2024 | 13,12 | 13,12 | 12,79 | 12,88 | -1,49% | 214,00 |
| 18.11.2024 | 13,14 | 13,18 | 13,07 | 13,07 | -0,38% | 40,00 |
| 15.11.2024 | 13,01 | 13,12 | 12,95 | 13,12 | 0,88% | 121,00 |
| 14.11.2024 | 12,91 | 13,02 | 12,91 | 13,01 | 0,19% | 128,00 |
| 13.11.2024 | 13,05 | 13,05 | 12,80 | 12,98 | -1,10% | 4.400,00 |
| 12.11.2024 | 13,40 | 13,40 | 13,04 | 13,13 | -2,85% | 53,00 |
| 11.11.2024 | 13,29 | 13,51 | 13,29 | 13,51 | 1,73% | 276,00 |
| 08.11.2024 | 13,46 | 13,46 | 13,23 | 13,28 | -1,08% | 282,00 |
| 07.11.2024 | 13,58 | 13,58 | 13,38 | 13,43 | -0,11% | 1.261,00 |
| 06.11.2024 | 13,46 | 13,46 | 13,39 | 13,44 | 1,63% | 375,00 |
| 05.11.2024 | 13,34 | 13,34 | 13,20 | 13,23 | -0,82% | 233,00 |
| 04.11.2024 | 13,27 | 13,37 | 13,26 | 13,34 | 0,19% | 221,00 |
| 01.11.2024 | 12,98 | 13,31 | 12,98 | 13,31 | 2,35% | 816,00 |
| 31.10.2024 | 12,99 | 13,03 | 12,95 | 13,01 | -0,65% | 91,00 |
| 30.10.2024 | 13,36 | 13,36 | 13,06 | 13,09 | -2,28% | 28,00 |
| 29.10.2024 | 13,29 | 13,41 | 13,25 | 13,40 | 1,17% | 445,00 |
| 28.10.2024 | 13,11 | 13,25 | 13,05 | 13,24 | 1,77% | 201,00 |
| 25.10.2024 | 13,11 | 13,24 | 13,01 | 13,01 | -0,69% | 282,00 |
| 24.10.2024 | 13,80 | 13,84 | 12,99 | 13,10 | -5,48% | 2.899,00 |
| 23.10.2024 | 14,00 | 14,00 | 13,68 | 13,86 | 1,50% | 1.871,00 |
| 22.10.2024 | 13,48 | 13,66 | 13,48 | 13,66 | 1,07% | 123,00 |
| 21.10.2024 | 13,51 | 13,55 | 13,51 | 13,51 | -0,52% | 135,00 |
| 18.10.2024 | 13,66 | 13,66 | 13,58 | 13,58 | -0,44% | 41,00 |
| 17.10.2024 | 13,62 | 13,70 | 13,62 | 13,64 | 2,71% | 149,00 |
| 16.10.2024 | 13,37 | 13,37 | 13,28 | 13,28 | -1,56% | 112,00 |
| 15.10.2024 | 13,38 | 13,56 | 13,38 | 13,49 | 0,63% | - |
| 14.10.2024 | 13,34 | 13,41 | 13,27 | 13,41 | 1,09% | 324,00 |
| 11.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,53% | 1,00 |
| 10.10.2024 | 13,26 | 13,33 | 13,23 | 13,33 | 0,26% | 4.856,00 |
| 09.10.2024 | 13,29 | 13,30 | 13,20 | 13,30 | -0,56% | 612,00 |
| 08.10.2024 | 13,35 | 13,37 | 13,35 | 13,37 | 1,13% | 1.008,00 |
| 07.10.2024 | 13,26 | 13,30 | 13,18 | 13,22 | -0,30% | 1.002,00 |
| 04.10.2024 | 13,11 | 13,27 | 13,11 | 13,26 | 0,95% | 97,00 |
| 03.10.2024 | 13,29 | 13,32 | 13,03 | 13,14 | -1,76% | 75,00 |
| 02.10.2024 | 13,37 | 13,40 | 13,30 | 13,37 | -0,34% | 3.903,00 |
| 01.10.2024 | 13,65 | 13,71 | 13,33 | 13,42 | -2,47% | 865,00 |
| 30.09.2024 | 13,83 | 13,86 | 13,70 | 13,76 | -0,25% | 344,00 |
| 27.09.2024 | 13,96 | 13,96 | 13,79 | 13,79 | -0,83% | 9,00 |
| 26.09.2024 | 13,86 | 13,91 | 13,74 | 13,91 | 1,61% | 694,00 |
| 25.09.2024 | 13,81 | 13,81 | 13,69 | 13,69 | -1,55% | 2.708,00 |
| 24.09.2024 | 13,86 | 13,90 | 13,86 | 13,90 | 1,24% | 2,00 |
| 23.09.2024 | 13,86 | 13,86 | 13,69 | 13,73 | -0,69% | 1.547,00 |
| 20.09.2024 | 13,83 | 13,86 | 13,79 | 13,83 | -0,82% | 369,00 |
| 19.09.2024 | 13,96 | 14,02 | 13,93 | 13,94 | 1,64% | 1.169,00 |
| 18.09.2024 | 13,79 | 13,83 | 13,72 | 13,72 | -0,54% | 805,00 |
| 17.09.2024 | 13,87 | 14,00 | 13,79 | 13,79 | -0,25% | 496,00 |
| 16.09.2024 | 13,74 | 13,87 | 13,74 | 13,83 | 0,62% | 80,00 |
| 13.09.2024 | 13,74 | 13,74 | 13,71 | 13,74 | 0,66% | 4,00 |
| 12.09.2024 | 13,66 | 13,66 | 13,65 | 13,65 | 1,22% | 6,00 |
| 11.09.2024 | 13,57 | 13,64 | 13,49 | 13,49 | -0,55% | 257,00 |
| 10.09.2024 | 13,72 | 13,76 | 13,56 | 13,56 | -1,02% | 138,00 |
| 09.09.2024 | 13,66 | 13,71 | 13,60 | 13,70 | -0,04% | 39,00 |
| 06.09.2024 | 13,64 | 13,71 | 13,64 | 13,71 | -0,98% | 12,00 |
| 05.09.2024 | 13,54 | 13,84 | 13,49 | 13,84 | 1,80% | 165,00 |
| 04.09.2024 | 13,45 | 13,67 | 13,45 | 13,60 | 0,18% | 485,00 |
| 03.09.2024 | 13,93 | 13,97 | 13,57 | 13,57 | -2,97% | 591,00 |
| 02.09.2024 | 13,95 | 13,99 | 13,90 | 13,99 | 0,76% | 121,00 |
| 30.08.2024 | 13,87 | 14,02 | 13,87 | 13,88 | 0,11% | 186,00 |
| 29.08.2024 | 13,89 | 13,91 | 13,86 | 13,87 | 0,25% | 32,00 |
| 28.08.2024 | 13,75 | 13,89 | 13,75 | 13,83 | 0,91% | 535,00 |
| 27.08.2024 | 13,67 | 13,75 | 13,67 | 13,71 | 0,81% | 513,00 |
| 26.08.2024 | 13,63 | 13,71 | 13,60 | 13,60 | -0,04% | 876,00 |
| 23.08.2024 | 13,48 | 13,60 | 13,48 | 13,60 | 0,52% | 9.404,00 |
| 22.08.2024 | 13,42 | 13,53 | 13,42 | 13,53 | 1,01% | 21,00 |
| 21.08.2024 | 13,43 | 13,52 | 13,40 | 13,40 | 0,22% | 58,00 |
| 20.08.2024 | 13,66 | 13,67 | 13,37 | 13,37 | -1,84% | 35,00 |
| 19.08.2024 | 13,45 | 13,65 | 13,45 | 13,62 | 0,89% | 1.332,00 |
| 16.08.2024 | 13,42 | 13,50 | 13,40 | 13,50 | 1,01% | 567,00 |
| 15.08.2024 | 13,28 | 13,40 | 13,17 | 13,36 | 0,83% | 128,00 |
| 14.08.2024 | 13,20 | 13,25 | 13,20 | 13,25 | 0,61% | 239,00 |
| 13.08.2024 | 13,16 | 13,17 | 13,05 | 13,17 | -0,23% | 67,00 |
| 12.08.2024 | 13,24 | 13,24 | 13,14 | 13,20 | -0,04% | 74,00 |
| 09.08.2024 | 13,15 | 13,21 | 13,15 | 13,21 | 0,72% | 3,00 |
| 08.08.2024 | 12,99 | 13,11 | 12,91 | 13,11 | 0,08% | 75,00 |
| 07.08.2024 | 12,72 | 13,10 | 12,72 | 13,10 | 3,07% | 89,00 |
| 06.08.2024 | 12,90 | 12,96 | 12,40 | 12,71 | -1,09% | 698,00 |